Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steel & Iron Sector (CIX: MSECTOR130 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2021 754.34 768.25 751.74 764.75 0 +24.17(+3.26%)
Jan 13, 2021 750.27 752.26 738.30 740.58 0 +52.73(+7.67%)
Dec 23, 2020 686.10 691.10 680.75 687.85 0 +7.54(+1.11%)
Dec 22, 2020 684.10 684.92 675.42 680.31 0 -9.75(-1.41%)
Dec 21, 2020 672.62 691.28 671.78 690.06 0 -2.11(-0.31%)
Dec 18, 2020 695.61 698.89 689.44 692.17 0 -1.59(-0.23%)
Dec 17, 2020 697.58 703.25 691.15 693.76 0 +4.72(+0.68%)
Dec 16, 2020 689.21 692.65 681.38 689.05 0 -3.05(-0.44%)
Dec 15, 2020 683.94 695.01 680.03 692.10 0 +16.15(+2.39%)
Dec 14, 2020 683.60 686.36 673.49 675.95 0 -1.03(-0.15%)
Dec 11, 2020 672.73 679.52 669.32 676.99 0 -0.30(-0.04%)
Dec 10, 2020 664.01 679.62 662.15 677.29 0 +15.49(+2.34%)
Dec 09, 2020 666.03 668.09 654.90 661.80 0 -4.28(-0.64%)
Dec 08, 2020 660.45 670.61 658.85 666.07 0 -0.27(-0.04%)
Dec 07, 2020 668.01 672.40 661.11 666.34 0 -6.95(-1.03%)
Dec 04, 2020 664.69 675.17 663.74 673.29 0 +16.64(+2.53%)
Dec 03, 2020 654.35 663.09 647.76 656.66 0 +16.57(+2.59%)
Dec 02, 2020 636.46 645.78 627.50 640.09 0 +19.20(+3.09%)
Dec 01, 2020 610.90 623.33 610.09 620.89 0 +23.47(+3.93%)
Nov 30, 2020 606.66 609.44 595.21 597.41 0 -11.33(-1.86%)
Nov 27, 2020 602.71 610.78 601.14 608.75 0 -2.16(-0.35%)
Nov 25, 2020 605.18 616.18 602.66 610.91 0 -11.44(-1.84%)
Nov 24, 2020 609.09 624.92 607.89 622.35 0 +22.28(+3.71%)
Nov 23, 2020 590.94 601.55 589.71 600.06 0 +16.72(+2.87%)
Nov 20, 2020 584.22 587.33 580.47 583.34 0 +2.19(+0.38%)
Nov 19, 2020 578.05 582.32 572.42 581.15 0 +0.77(+0.13%)
Nov 18, 2020 586.33 590.16 579.41 580.38 0 -2.87(-0.49%)
Nov 17, 2020 578.71 586.29 574.28 583.25 0 +0.65(+0.11%)
Nov 16, 2020 579.66 584.97 575.92 582.59 0 +9.91(+1.73%)
Nov 13, 2020 566.97 575.55 566.28 572.68 0 +6.96(+1.23%)
Nov 12, 2020 567.75 574.92 562.73 565.73 0 -8.68(-1.51%)
Nov 11, 2020 575.69 578.49 570.64 574.40 0 +1.21(+0.21%)
Nov 10, 2020 575.19 582.35 570.58 573.19 0 +8.74(+1.55%)
Nov 09, 2020 577.87 581.22 553.93 564.45 0 +9.91(+1.79%)
Nov 06, 2020 553.50 559.30 547.99 554.54 0 +15.05(+2.79%)
Nov 05, 2020 537.58 547.11 535.97 539.49 0 +14.26(+2.72%)
Nov 04, 2020 527.14 531.21 519.38 525.23 0 -12.90(-2.40%)
Nov 03, 2020 541.60 543.27 535.41 538.12 0 +13.07(+2.49%)
Nov 02, 2020 527.38 529.32 520.33 525.05 0 +7.12(+1.37%)
Oct 30, 2020 515.17 519.63 510.88 517.93 0 +0.17(+0.03%)
Oct 29, 2020 508.80 519.83 504.58 517.76 0 +10.58(+2.09%)
Oct 28, 2020 510.04 513.83 505.91 507.18 0 -22.82(-4.31%)
Oct 27, 2020 527.83 534.05 525.08 530.00 0 -2.43(-0.46%)
Oct 26, 2020 539.56 540.41 528.87 532.43 0 -12.54(-2.30%)
Oct 23, 2020 545.23 549.25 541.64 544.97 0 +0.31(+0.06%)
Oct 22, 2020 542.20 547.19 536.31 544.65 0 +0.02(+0.00%)
Oct 21, 2020 541.40 552.36 540.28 544.63 0 +4.34(+0.80%)
Oct 20, 2020 538.16 545.50 536.48 540.30 0 +2.59(+0.48%)
Oct 19, 2020 543.79 549.32 536.21 537.70 0 -5.80(-1.07%)
Oct 16, 2020 545.77 548.91 541.84 543.51 0 -3.44(-0.63%)
Oct 15, 2020 536.81 548.60 535.66 546.95 0 -1.82(-0.33%)
Oct 14, 2020 550.39 553.31 546.46 548.77 0 -0.11(-0.02%)
Oct 13, 2020 548.75 551.73 543.09 548.88 0 -5.81(-1.05%)
Oct 12, 2020 555.12 557.36 551.77 554.69 0 -2.11(-0.38%)
Oct 09, 2020 564.70 566.34 555.19 556.80 0 +3.28(+0.59%)
Oct 08, 2020 552.72 554.80 547.43 553.52 0 +3.86(+0.70%)
Oct 07, 2020 545.21 555.32 544.25 549.66 0 +14.84(+2.78%)
Oct 06, 2020 546.58 548.46 533.09 534.82 0 -12.90(-2.36%)
Oct 05, 2020 540.89 549.23 540.09 547.72 0 +9.67(+1.80%)
Oct 02, 2020 526.48 542.85 525.47 538.05 0 +6.17(+1.16%)
Oct 01, 2020 536.76 539.44 528.47 531.88 0 -3.59(-0.67%)
Sep 30, 2020 536.20 540.17 532.03 535.47 0 +2.68(+0.50%)
Sep 29, 2020 536.78 539.44 531.13 532.79 0 -4.44(-0.83%)
Sep 28, 2020 539.77 543.59 533.69 537.23 0 +2.81(+0.53%)
Sep 25, 2020 529.43 535.37 525.04 534.42 0 -4.91(-0.91%)
Sep 24, 2020 536.58 546.44 532.28 539.33 0 +5.42(+1.01%)
Sep 23, 2020 541.93 545.00 532.81 533.91 0 -9.55(-1.76%)
Sep 22, 2020 542.95 546.06 535.75 543.46 0 -0.10(-0.02%)
Sep 21, 2020 552.34 553.76 536.12 543.56 0 -25.65(-4.51%)
Sep 18, 2020 577.79 580.42 567.95 569.21 0 -3.25(-0.57%)
Sep 17, 2020 563.49 574.77 562.09 572.45 0 +1.56(+0.27%)
Sep 16, 2020 576.86 580.13 567.27 570.89 0 -2.92(-0.51%)
Sep 15, 2020 580.81 582.91 570.87 573.81 0 +12.12(+2.16%)
Sep 14, 2020 567.14 568.63 559.62 561.69 0 +1.61(+0.29%)
Sep 11, 2020 551.19 564.39 548.66 560.09 0 +22.60(+4.21%)
Sep 10, 2020 549.54 551.61 535.68 537.48 0 -9.14(-1.67%)
Sep 09, 2020 547.50 552.40 545.29 546.62 0 +8.99(+1.67%)
Sep 08, 2020 535.97 545.14 531.50 537.63 0 -7.51(-1.38%)
Sep 04, 2020 541.80 549.11 533.28 545.14 0 +9.75(+1.82%)
Sep 03, 2020 543.62 545.36 528.79 535.39 0 -16.25(-2.95%)
Sep 02, 2020 554.18 555.69 546.16 551.65 0 +1.60(+0.29%)
Sep 01, 2020 545.20 552.60 540.62 550.05 0 +9.23(+1.71%)
Aug 31, 2020 548.08 549.05 540.37 540.83 0 -7.74(-1.41%)
Aug 28, 2020 544.26 551.16 542.67 548.57 0 +7.54(+1.39%)
Aug 27, 2020 550.89 551.71 536.97 541.03 0 -4.59(-0.84%)
Aug 26, 2020 541.63 548.23 538.33 545.61 0 +3.55(+0.66%)
Aug 25, 2020 543.77 545.55 536.28 542.06 0 -5.83(-1.06%)
Aug 24, 2020 550.00 551.39 544.22 547.89 0 +4.33(+0.80%)
Aug 21, 2020 541.21 545.90 538.58 543.56 0 -6.25(-1.14%)
Aug 20, 2020 541.02 550.65 539.94 549.81 0 -1.14(-0.21%)
Aug 19, 2020 562.12 564.07 549.84 550.95 0 -10.74(-1.91%)
Aug 18, 2020 562.12 564.37 556.57 561.70 0 +8.03(+1.45%)
Aug 17, 2020 557.86 561.06 551.62 553.66 0 +5.89(+1.08%)
Aug 14, 2020 547.56 550.24 543.62 547.77 0 -0.56(-0.10%)
Aug 13, 2020 550.02 554.38 545.59 548.33 0 -4.75(-0.86%)
Aug 12, 2020 555.12 561.55 550.65 553.07 0 +7.53(+1.38%)
Aug 11, 2020 554.81 556.58 544.24 545.54 0 -1.43(-0.26%)
Aug 10, 2020 543.24 551.37 541.59 546.97 0 +8.51(+1.58%)
Aug 07, 2020 540.21 542.48 532.17 538.46 0 -10.61(-1.93%)
Aug 06, 2020 548.14 552.52 543.96 549.07 0 -15.62(-2.77%)
Aug 05, 2020 560.72 570.96 558.63 564.69 0 +21.68(+3.99%)
Aug 04, 2020 541.77 546.51 539.30 543.01 0 +0.38(+0.07%)
Aug 03, 2020 544.70 549.59 539.73 542.64 0 +8.13(+1.52%)
Jul 31, 2020 533.23 536.19 527.51 534.51 0 -2.23(-0.42%)
Jul 30, 2020 534.01 538.96 528.48 536.74 0 -13.24(-2.41%)
Jul 29, 2020 547.63 552.57 542.89 549.98 0 +11.71(+2.17%)
Jul 28, 2020 540.18 544.62 537.36 538.27 0 -10.93(-1.99%)
Jul 27, 2020 540.45 550.31 538.41 549.21 0 +15.10(+2.83%)
Jul 24, 2020 530.23 536.62 528.08 534.11 0 +0.69(+0.13%)
Jul 23, 2020 537.73 540.72 530.16 533.41 0 -6.36(-1.18%)
Jul 22, 2020 536.32 541.07 534.71 539.77 0 +2.76(+0.51%)
Jul 21, 2020 536.53 542.34 535.09 537.00 0 -5.37(-0.99%)
Jul 20, 2020 539.08 546.10 537.90 542.37 0 +1.59(+0.29%)
Jul 17, 2020 538.57 543.28 535.90 540.78 0 +6.10(+1.14%)
Jul 16, 2020 532.35 537.05 529.73 534.68 0 +1.58(+0.30%)
Jul 15, 2020 538.35 539.50 528.40 533.10 0 +1.41(+0.26%)
Jul 14, 2020 518.17 532.36 517.33 531.70 0 +17.41(+3.39%)
Jul 13, 2020 526.96 530.87 513.31 514.29 0 -1.68(-0.33%)
Jul 10, 2020 509.24 516.64 505.68 515.96 0 +9.09(+1.79%)
Jul 09, 2020 514.91 517.12 504.57 506.87 0 -4.57(-0.89%)
Jul 08, 2020 506.73 513.97 503.82 511.44 0 +9.89(+1.97%)
Jul 07, 2020 499.03 508.44 497.03 501.56 0 -2.59(-0.51%)
Jul 06, 2020 502.62 506.33 497.70 504.15 0 +6.13(+1.23%)
Jul 02, 2020 501.53 506.37 496.44 498.02 0 +3.98(+0.81%)
Jul 01, 2020 495.29 498.03 488.52 494.04 0 -2.97(-0.60%)
Jun 30, 2020 489.10 499.63 488.07 497.01 0 +4.94(+1.00%)
Jun 29, 2020 494.00 496.77 488.89 492.07 0 +0.10(+0.02%)
Jun 26, 2020 500.79 501.27 490.73 491.97 0 -10.17(-2.03%)
Jun 25, 2020 495.57 502.95 492.57 502.14 0 +9.51(+1.93%)
Jun 24, 2020 500.77 501.91 491.28 492.63 0 -12.51(-2.48%)
Jun 23, 2020 507.09 513.71 503.95 505.14 0 +6.33(+1.27%)
Jun 22, 2020 498.71 502.15 495.79 498.81 0 +7.83(+1.59%)
Jun 19, 2020 498.59 501.84 489.00 490.98 0 -8.80(-1.76%)
Jun 18, 2020 497.78 501.92 495.16 499.78 0 -9.54(-1.87%)
Jun 17, 2020 512.98 515.70 507.41 509.32 0 -2.33(-0.46%)
Jun 16, 2020 517.48 520.62 505.04 511.65 0 +7.36(+1.46%)
Jun 15, 2020 489.51 507.67 486.83 504.29 0 -3.26(-0.64%)
Jun 12, 2020 511.04 513.78 499.66 507.55 0 +17.02(+3.47%)
Jun 11, 2020 504.39 507.49 488.70 490.52 0 -31.49(-6.03%)
Jun 10, 2020 522.78 527.81 516.32 522.01 0 +3.02(+0.58%)
Jun 09, 2020 512.42 521.33 507.92 518.99 0 -6.48(-1.23%)
Jun 08, 2020 524.10 527.98 517.04 525.47 0 +15.07(+2.95%)
Jun 05, 2020 518.18 522.28 507.43 510.40 0 +2.38(+0.47%)
Jun 04, 2020 503.59 508.93 499.62 508.02 0 +1.62(+0.32%)
Jun 03, 2020 501.76 510.71 500.12 506.40 0 +10.52(+2.12%)
Jun 02, 2020 492.37 499.50 490.82 495.88 0 +9.49(+1.95%)
Jun 01, 2020 481.14 488.50 479.58 486.38 0 +8.16(+1.71%)
May 29, 2020 473.40 480.20 469.77 478.22 0 +9.19(+1.96%)
May 28, 2020 472.90 476.44 467.03 469.03 0 +0.36(+0.08%)
May 27, 2020 467.49 470.91 461.50 468.67 0 +11.32(+2.48%)
May 26, 2020 459.81 463.85 453.87 457.35 0 -0.81(-0.18%)
May 22, 2020 454.40 460.52 450.31 458.15 0 +1.08(+0.24%)
May 21, 2020 461.24 465.05 453.82 457.07 0 -4.99(-1.08%)
May 20, 2020 463.59 467.96 458.38 462.06 0 +5.50(+1.20%)
May 19, 2020 458.24 463.44 455.05 456.56 0 +1.23(+0.27%)
May 18, 2020 450.71 460.24 448.85 455.33 0 +33.23(+7.87%)
May 15, 2020 421.31 428.19 417.19 422.10 0 +7.21(+1.74%)
May 14, 2020 399.03 416.17 396.05 414.89 0 +6.80(+1.67%)
May 13, 2020 412.07 412.57 402.75 408.09 0 +2.43(+0.60%)
May 12, 2020 418.21 420.27 405.11 405.66 0 -6.78(-1.64%)
May 11, 2020 411.25 416.84 408.94 412.44 0 -14.64(-3.43%)
May 08, 2020 424.89 427.88 420.16 427.08 0 +11.56(+2.78%)
May 07, 2020 414.27 420.84 413.01 415.52 0 +10.72(+2.65%)
May 06, 2020 410.75 412.50 402.52 404.80 0 +0.74(+0.18%)
May 05, 2020 410.94 416.12 403.48 404.06 0 -5.81(-1.42%)
May 04, 2020 404.60 410.51 401.04 409.87 0 +0.30(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.